| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2019 | CNY | 6.14 | 6.28 | 6.1 | 6.2 | 6.2 | +0.05 (+0.81%) | 7,526,706 |
| 21 Oct 2019 | CNY | 6.35 | 6.38 | 6.14 | 6.15 | 6.15 | -0.31 (-4.80%) | 17,657,842 |
| 18 Oct 2019 | CNY | 6.29 | 6.74 | 6.22 | 6.46 | 6.46 | +0.25 (+4.03%) | 21,063,857 |
| 17 Oct 2019 | CNY | 6.32 | 6.35 | 6.19 | 6.21 | 6.21 | -0.15 (-2.36%) | 9,564,158 |
| 16 Oct 2019 | CNY | 6.41 | 6.42 | 6.27 | 6.36 | 6.36 | -0.02 (-0.31%) | 8,550,004 |
| 15 Oct 2019 | CNY | 6.59 | 6.59 | 6.35 | 6.38 | 6.38 | -0.12 (-1.85%) | 8,523,576 |
| 14 Oct 2019 | CNY | 6.6 | 6.68 | 6.47 | 6.5 | 6.5 | +0.01 (+0.15%) | 14,897,216 |
| 11 Oct 2019 | CNY | 6.5 | 6.59 | 6.45 | 6.49 | 6.49 | +0.04 (+0.62%) | 11,195,979 |
| 10 Oct 2019 | CNY | 6.4 | 6.6 | 6.39 | 6.45 | 6.45 | +0.01 (+0.16%) | 15,402,831 |
| 9 Oct 2019 | CNY | 6.03 | 6.48 | 5.96 | 6.44 | 6.44 | +0.43 (+7.15%) | 21,495,968 |
| 8 Oct 2019 | CNY | 6.11 | 6.2 | 5.97 | 6.01 | 6.01 | -0.12 (-1.96%) | 9,810,651 |
| 30 Sep 2019 | CNY | 6.11 | 6.2 | 6.06 | 6.13 | 6.13 | +0.02 (+0.33%) | 8,334,900 |
| 27 Sep 2019 | CNY | 6.11 | 6.21 | 6.03 | 6.11 | 6.11 | -0.02 (-0.33%) | 9,484,462 |
| 26 Sep 2019 | CNY | 6.26 | 6.26 | 5.98 | 6.13 | 6.13 | -0.12 (-1.92%) | 16,921,054 |
| 25 Sep 2019 | CNY | 6.23 | 6.4 | 6.2 | 6.25 | 6.25 | -0.13 (-2.04%) | 12,166,059 |
| 24 Sep 2019 | CNY | 6.43 | 6.47 | 6.3 | 6.38 | 6.38 | -0.05 (-0.78%) | 17,820,309 |
| 23 Sep 2019 | CNY | 6.43 | 6.52 | 6.37 | 6.43 | 6.43 | -0.01 (-0.16%) | 15,279,307 |
| 20 Sep 2019 | CNY | 6.59 | 6.59 | 6.29 | 6.44 | 6.44 | -0.06 (-0.92%) | 24,186,520 |
| 19 Sep 2019 | CNY | 6.38 | 6.63 | 6.3 | 6.5 | 6.5 | -0.01 (-0.15%) | 30,313,820 |
| 18 Sep 2019 | CNY | 6.64 | 6.74 | 6.06 | 6.51 | 6.51 | -0.13 (-1.96%) | 49,767,508 |
| 17 Sep 2019 | CNY | 6.77 | 6.81 | 6.63 | 6.64 | 6.64 | -0.18 (-2.64%) | 14,899,900 |
| 16 Sep 2019 | CNY | 6.93 | 6.95 | 6.7 | 6.82 | 6.82 | -0.1 (-1.45%) | 18,575,931 |
| 12 Sep 2019 | CNY | 7 | 7.08 | 6.86 | 6.92 | 6.92 | -0.12 (-1.70%) | 13,208,829 |
| 11 Sep 2019 | CNY | 7 | 7.19 | 6.96 | 7.04 | 7.04 | +0.04 (+0.57%) | 22,455,643 |
| 10 Sep 2019 | CNY | 6.76 | 7.01 | 6.67 | 7 | 7 | +0.24 (+3.55%) | 28,662,401 |
| 9 Sep 2019 | CNY | 6.78 | 6.83 | 6.7 | 6.76 | 6.76 | 0.0 (0.0%) | 13,196,442 |
| 6 Sep 2019 | CNY | 6.81 | 6.85 | 6.69 | 6.76 | 6.76 | -0.02 (-0.29%) | 13,496,650 |
| 5 Sep 2019 | CNY | 6.98 | 7 | 6.78 | 6.78 | 6.78 | -0.12 (-1.74%) | 21,422,804 |
| 4 Sep 2019 | CNY | 6.83 | 6.95 | 6.63 | 6.9 | 6.9 | +0.1 (+1.47%) | 18,839,108 |
| 3 Sep 2019 | CNY | 6.9 | 6.98 | 6.73 | 6.8 | 6.8 | -0.18 (-2.58%) | 21,451,369 |
